KissMeData/000240/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	183000	2870894240	15980	15980	15980	15980	3316
3	20241206	182900	2870894240	15980	15980	15980	15980	0
4	20241206	182800	2870894240	15980	15980	15980	15980	0
5	20241206	182700	2870894240	15980	15980	15980	15980	0
6	20241206	182600	2870894240	15980	15980	15980	15980	0
7	20241206	182500	2870894240	15980	15980	15980	15980	0
8	20241206	182400	2870894240	15980	15980	15980	15980	0
9	20241206	182300	2870894240	15980	15980	15980	15980	0
10	20241206	182200	2870894240	15980	15980	15980	15980	0
11	20241206	182100	2870894240	15980	15980	15980	15980	0
12	20241206	182000	2870894240	15980	15980	15980	15980	0
13	20241206	181900	2870894240	15980	15980	15980	15980	0
14	20241206	181800	2870894240	15980	15980	15980	15980	0
15	20241206	181700	2870894240	15980	15980	15980	15980	0
16	20241206	181600	2870894240	15980	15980	15980	15980	0
17	20241206	181500	2870894240	15980	15980	15980	15980	0
18	20241206	181400	2870894240	15980	15980	15980	15980	0
19	20241206	181300	2870894240	15980	15980	15980	15980	0
20	20241206	181200	2870894240	15980	15980	15980	15980	0
21	20241206	181100	2870894240	15980	15980	15980	15980	0
22	20241206	181000	2870894240	15980	15980	15980	15980	0
23	20241206	180900	2870894240	15980	15980	15980	15980	0
24	20241206	180800	2870894240	15980	15980	15980	15980	0
25	20241206	180700	2870894240	15980	15980	15980	15980	0
26	20241206	180600	2870894240	15980	15980	15980	15980	0
27	20241206	180500	2870894240	15980	15980	15980	15980	0
28	20241206	180400	2870894240	15980	15980	15980	15980	0
29	20241206	180300	2870894240	15980	15980	15980	15980	0
30	20241206	180200	2870894240	15980	15980	15980	15980	0
31	20241206	180100	2870894240	15980	15980	15980	15980	0
32	20241206	180000	2870894240	15980	15980	15980	15980	3316
33	20241206	175900	2870894240	15980	15980	15980	15980	0
34	20241206	175800	2870894240	15980	15980	15980	15980	0
35	20241206	175700	2870894240	15980	15980	15980	15980	0
36	20241206	175600	2870894240	15980	15980	15980	15980	0
37	20241206	175500	2870894240	15980	15980	15980	15980	0
38	20241206	175400	2870894240	15980	15980	15980	15980	0
39	20241206	175300	2870894240	15980	15980	15980	15980	0
40	20241206	175200	2870894240	15980	15980	15980	15980	0
41	20241206	175100	2870894240	15980	15980	15980	15980	0
42	20241206	175000	2870894240	15980	15980	15980	15980	0
43	20241206	174900	2870894240	15980	15980	15980	15980	0
44	20241206	174800	2870894240	15980	15980	15980	15980	0
45	20241206	174700	2870894240	15980	15980	15980	15980	0
46	20241206	174600	2870894240	15980	15980	15980	15980	0
47	20241206	174500	2870894240	15980	15980	15980	15980	0
48	20241206	174400	2870894240	15980	15980	15980	15980	0
49	20241206	174300	2870894240	15980	15980	15980	15980	0
50	20241206	174200	2870894240	15980	15980	15980	15980	0
51	20241206	174100	2870894240	15980	15980	15980	15980	0
52	20241206	174000	2870894240	15980	15980	15980	15980	0
53	20241206	173900	2870894240	15980	15980	15980	15980	0
54	20241206	173800	2870894240	15980	15980	15980	15980	0
55	20241206	173700	2870894240	15980	15980	15980	15980	0
56	20241206	173600	2870894240	15980	15980	15980	15980	0
57	20241206	173500	2870894240	15980	15980	15980	15980	0
58	20241206	173400	2870894240	15980	15980	15980	15980	0
59	20241206	173300	2870894240	15980	15980	15980	15980	0
60	20241206	173200	2870894240	15980	15980	15980	15980	0
61	20241206	173100	2870894240	15980	15980	15980	15980	0
62	20241206	173000	2870894240	15980	15980	15980	15980	3316
63	20241206	172900	2870894240	15980	15980	15980	15980	0
64	20241206	172800	2870894240	15980	15980	15980	15980	0
65	20241206	172700	2870894240	15980	15980	15980	15980	0
66	20241206	172600	2870894240	15980	15980	15980	15980	0
67	20241206	172500	2870894240	15980	15980	15980	15980	0
68	20241206	172400	2870894240	15980	15980	15980	15980	0
69	20241206	172300	2870894240	15980	15980	15980	15980	0
70	20241206	172200	2870894240	15980	15980	15980	15980	0
71	20241206	172100	2870894240	15980	15980	15980	15980	0
72	20241206	172000	2870894240	15980	15980	15980	15980	0
73	20241206	171900	2870894240	15980	15980	15980	15980	0
74	20241206	171800	2870894240	15980	15980	15980	15980	0
75	20241206	171700	2870894240	15980	15980	15980	15980	0
76	20241206	171600	2870894240	15980	15980	15980	15980	0
77	20241206	171500	2870894240	15980	15980	15980	15980	0
78	20241206	171400	2870894240	15980	15980	15980	15980	0
79	20241206	171300	2870894240	15980	15980	15980	15980	0
80	20241206	171200	2870894240	15980	15980	15980	15980	0
81	20241206	171100	2870894240	15980	15980	15980	15980	0
82	20241206	171000	2870894240	15980	15980	15980	15980	0
83	20241206	170900	2870894240	15980	15980	15980	15980	0
84	20241206	170800	2870894240	15980	15980	15980	15980	0
85	20241206	170700	2870894240	15980	15980	15980	15980	0
86	20241206	170600	2870894240	15980	15980	15980	15980	0
87	20241206	170500	2870894240	15980	15980	15980	15980	0
88	20241206	170400	2870894240	15980	15980	15980	15980	0
89	20241206	170300	2870894240	15980	15980	15980	15980	0
90	20241206	170200	2870894240	15980	15980	15980	15980	0
91	20241206	170100	2870894240	15980	15980	15980	15980	0
92	20241206	170000	2870894240	15980	15980	15980	15980	3316
93	20241206	165900	2870894240	15980	15980	15980	15980	0
94	20241206	165800	2870894240	15980	15980	15980	15980	0
95	20241206	165700	2870894240	15980	15980	15980	15980	0
96	20241206	165600	2870894240	15980	15980	15980	15980	0
97	20241206	165500	2870894240	15980	15980	15980	15980	0
98	20241206	165400	2870894240	15980	15980	15980	15980	0
99	20241206	165300	2870894240	15980	15980	15980	15980	0
100	20241206	165200	2870894240	15980	15980	15980	15980	0
101	20241206	165100	2870894240	15980	15980	15980	15980	0
102	20241206	165000	2870894240	15980	15980	15980	15980	0
103	20241206	164900	2870894240	15980	15980	15980	15980	0
104	20241206	164800	2870894240	15980	15980	15980	15980	0
105	20241206	164700	2870894240	15980	15980	15980	15980	0
106	20241206	164600	2870894240	15980	15980	15980	15980	0
107	20241206	164500	2870894240	15980	15980	15980	15980	0
108	20241206	164400	2870894240	15980	15980	15980	15980	0
109	20241206	164300	2870894240	15980	15980	15980	15980	0
110	20241206	164200	2870894240	15980	15980	15980	15980	0
111	20241206	164100	2870894240	15980	15980	15980	15980	0
112	20241206	164000	2870894240	15980	15980	15980	15980	0
113	20241206	163900	2870894240	15980	15980	15980	15980	0
114	20241206	163800	2870894240	15980	15980	15980	15980	0
115	20241206	163700	2870894240	15980	15980	15980	15980	0
116	20241206	163600	2870894240	15980	15980	15980	15980	0
117	20241206	163500	2870894240	15980	15980	15980	15980	0
118	20241206	163400	2870894240	15980	15980	15980	15980	0
119	20241206	163300	2870894240	15980	15980	15980	15980	0
120	20241206	163200	2870894240	15980	15980	15980	15980	0
121	20241206	163100	2870894240	15980	15980	15980	15980	0
122	20241206	163000	2870894240	15980	15980	15980	15980	3316
123	20241206	162900	2870894240	15980	15980	15980	15980	0
124	20241206	162800	2870894240	15980	15980	15980	15980	0
125	20241206	162700	2870894240	15980	15980	15980	15980	0
126	20241206	162600	2870894240	15980	15980	15980	15980	0
127	20241206	162500	2870894240	15980	15980	15980	15980	0
128	20241206	162400	2870894240	15980	15980	15980	15980	0
129	20241206	162300	2870894240	15980	15980	15980	15980	0
130	20241206	162200	2870894240	15980	15980	15980	15980	0
131	20241206	162100	2870894240	15980	15980	15980	15980	0
132	20241206	162000	2870894240	15980	15980	15980	15980	0
133	20241206	161900	2870894240	15980	15980	15980	15980	0
134	20241206	161800	2870894240	15980	15980	15980	15980	0
135	20241206	161700	2870894240	15980	15980	15980	15980	0
136	20241206	161600	2870894240	15980	15980	15980	15980	0
137	20241206	161500	2870894240	15980	15980	15980	15980	0
138	20241206	161400	2870894240	15980	15980	15980	15980	0
139	20241206	161300	2870894240	15980	15980	15980	15980	0
140	20241206	161200	2870894240	15980	15980	15980	15980	0
141	20241206	161100	2870894240	15980	15980	15980	15980	0
142	20241206	161000	2870894240	15980	15980	15980	15980	0
143	20241206	160900	2870894240	15980	15980	15980	15980	0
144	20241206	160800	2870894240	15980	15980	15980	15980	0
145	20241206	160700	2870894240	15980	15980	15980	15980	0
146	20241206	160600	2870894240	15980	15980	15980	15980	0
147	20241206	160500	2870894240	15980	15980	15980	15980	0
148	20241206	160400	2870894240	15980	15980	15980	15980	0
149	20241206	160300	2870894240	15980	15980	15980	15980	0
150	20241206	160200	2870894240	15980	15980	15980	15980	0
151	20241206	160100	2870894240	15980	15980	15980	15980	0
152	20241206	160000	2870894240	15980	15980	15980	15980	3316
153	20241206	155900	2870894240	15980	15980	15980	15980	0
154	20241206	155800	2870894240	15980	15980	15980	15980	0
155	20241206	155700	2870894240	15980	15980	15980	15980	0
156	20241206	155600	2870894240	15980	15980	15980	15980	0
157	20241206	155500	2870894240	15980	15980	15980	15980	0
158	20241206	155400	2870894240	15980	15980	15980	15980	0
159	20241206	155300	2870894240	15980	15980	15980	15980	0
160	20241206	155200	2870894240	15980	15980	15980	15980	0
161	20241206	155100	2870894240	15980	15980	15980	15980	0
162	20241206	155000	2870894240	15980	15980	15980	15980	0
163	20241206	154900	2870894240	15980	15980	15980	15980	0
164	20241206	154800	2870894240	15980	15980	15980	15980	0
165	20241206	154700	2870894240	15980	15980	15980	15980	0
166	20241206	154600	2870894240	15980	15980	15980	15980	0
167	20241206	154500	2870894240	15980	15980	15980	15980	0
168	20241206	154400	2870894240	15980	15980	15980	15980	0
169	20241206	154300	2870894240	15980	15980	15980	15980	0
170	20241206	154200	2870894240	15980	15980	15980	15980	0
171	20241206	154100	2870894240	15980	15980	15980	15980	0
172	20241206	154000	2870894240	15980	15980	15980	15980	0
173	20241206	153900	2870894240	15980	15980	15980	15980	0
174	20241206	153800	2870894240	15980	15980	15980	15980	0
175	20241206	153700	2870894240	15980	15980	15980	15980	0
176	20241206	153600	2870894240	15980	15980	15980	15980	0
177	20241206	153500	2870894240	15980	15980	15980	15980	0
178	20241206	153400	2870894240	15980	15980	15980	15980	0
179	20241206	153300	2870894240	15980	15980	15980	15980	0
180	20241206	153200	2870894240	15980	15980	15980	15980	0
181	20241206	153100	2870894240	15980	15980	15980	15980	0
182	20241206	153000	2870894240	15980	15980	15980	15980	6632
183	20241206	152900	2817904560	16020	16020	16020	16020	0
184	20241206	152800	2817904560	16020	16020	16020	16020	0
185	20241206	152700	2817904560	16020	16020	16020	16020	0
186	20241206	152600	2817904560	16020	16020	16020	16020	0
187	20241206	152500	2817904560	16020	16020	16020	16020	0
188	20241206	152400	2817904560	16020	16020	16020	16020	0
189	20241206	152300	2817904560	16020	16020	16020	16020	0
190	20241206	152200	2817904560	16020	16020	16020	16020	0
191	20241206	152100	2817904560	16020	16020	16020	16020	0
192	20241206	152000	2817904560	16020	16020	16020	16020	0
193	20241206	151900	2817904560	16020	16020	16030	16010	254
194	20241206	151800	2813835420	16020	16010	16020	16000	411
195	20241206	151700	2807253340	16000	16020	16020	16000	141
196	20241206	151600	2804996170	16020	16020	16020	16000	78
197	20241206	151500	2803746710	16020	16000	16020	16000	78
198	20241206	151400	2802497330	16030	16020	16030	16020	224
199	20241206	151300	2798908660	16020	16010	16020	16010	322
200	20241206	151200	2793752420	16010	15990	16010	15990	137
201	20241206	151100	2791559820	15990	15990	16010	15980	552
202	20241206	151000	2782738590	16020	16010	16020	15970	2062
203	20241206	150900	2749743750	16000	16010	16030	16000	255
204	20241206	150800	2745659260	16020	16010	16020	16010	346
205	20241206	150700	2740117080	16020	16010	16020	16010	55
206	20241206	150600	2739236510	16020	16010	16020	16010	108
207	20241206	150500	2737506880	16010	16010	16020	16010	53
208	20241206	150400	2736658330	16020	16020	16020	16010	49
209	20241206	150300	2735873800	16020	16020	16020	16010	447
210	20241206	150200	2728716600	16010	16010	16020	16010	173
211	20241206	150100	2725945500	16010	16020	16030	16010	369
212	20241206	150000	2720033530	16030	16010	16030	16010	408
213	20241206	145900	2713497290	16010	16030	16040	16010	340
214	20241206	145800	2708047040	16030	16020	16030	16020	259
215	20241206	145700	2703896300	16030	16010	16030	16010	284
216	20241206	145600	2699346690	16010	16010	16020	16010	185
217	20241206	145500	2696384780	16010	16020	16020	16010	108
218	20241206	145400	2694654990	16010	16010	16020	16010	184
219	20241206	145300	2691708420	16020	16020	16020	16010	108
220	20241206	145200	2689978610	16020	16010	16020	16010	231
221	20241206	145100	2686279680	16000	16000	16010	16000	96
222	20241206	145000	2684743170	16010	16000	16010	16000	168
223	20241206	144900	2682053950	16000	15980	16010	15980	240
224	20241206	144800	2678214810	15970	15990	16000	15970	121
225	20241206	144700	2676280410	15990	15990	15990	15980	445
226	20241206	144600	2669168020	15990	15990	15990	15980	45
227	20241206	144500	2668448710	15970	15970	15980	15970	185
228	20241206	144400	2665493350	15970	15980	15980	15970	137
229	20241206	144300	2663304140	15980	15980	15990	15980	125
230	20241206	144200	2661306630	15980	15980	15990	15980	226
231	20241206	144100	2657694980	15980	15990	16000	15980	73
232	20241206	144000	2656527990	15980	15980	15990	15980	169
233	20241206	143900	2653827160	15990	15990	15990	15990	113
234	20241206	143800	2652020290	16000	16010	16010	15990	2101
235	20241206	143700	2618396410	16020	16000	16020	16000	228
236	20241206	143600	2614746670	16000	16010	16010	16000	101
237	20241206	143500	2613130470	16000	16000	16010	16000	113
238	20241206	143400	2611322400	16000	16000	16010	16000	70
239	20241206	143300	2610202390	16000	16020	16020	16000	41
240	20241206	143200	2609546290	16040	16010	16040	16010	1560
241	20241206	143100	2584551170	16010	15970	16010	15960	790
242	20241206	143000	2571919470	15980	15960	15980	15960	198
243	20241206	142900	2568758120	15960	15960	15960	15950	280
244	20241206	142800	2564289550	15950	15970	15980	15950	162
245	20241206	142700	2561701710	15980	15950	15980	15950	540
246	20241206	142600	2553079450	15950	15930	15950	15930	430
247	20241206	142500	2546222650	15940	15950	15950	15930	111
248	20241206	142400	2544453390	15940	15940	15950	15940	121
249	20241206	142300	2542524640	15940	15940	15940	15930	468
250	20241206	142200	2535066600	15930	15920	15930	15920	145
251	20241206	142100	2532756860	15930	15930	15930	15920	434
252	20241206	142000	2525843450	15920	15920	15930	15920	171
253	20241206	141900	2523121120	15920	15930	15930	15920	230
254	20241206	141800	2519457550	15930	15930	15940	15920	251
255	20241206	141700	2515459870	15930	15920	15930	15920	302
256	20241206	141600	2510649320	15920	15920	15930	15920	112
257	20241206	141500	2508866270	15920	15930	15930	15920	87
258	20241206	141400	2507481220	15930	15920	15930	15920	48
259	20241206	141300	2506717000	15930	15910	15930	15910	212
260	20241206	141200	2503342410	15920	15910	15920	15910	185
261	20241206	141100	2500398050	15910	15920	15920	15910	99
262	20241206	141000	2498822750	15920	15920	15930	15920	106
263	20241206	140900	2497134640	15940	15930	15940	15910	2148
264	20241206	140800	2462920180	15940	15940	15940	15930	95
265	20241206	140700	2461406080	15940	15940	15950	15930	148
266	20241206	140600	2459047280	15940	15940	15940	15930	435
267	20241206	140500	2452114100	15940	15930	15940	15930	66
268	20241206	140400	2451062710	15930	15930	15940	15930	100
269	20241206	140300	2449469240	15940	15950	15950	15940	413
270	20241206	140200	2442885770	15950	15940	15950	15940	78
271	20241206	140100	2441642320	15940	15960	15960	15940	244
272	20241206	140000	2437749620	15960	15950	15960	15940	252
273	20241206	135900	2433729980	15940	15950	15950	15940	84
274	20241206	135800	2432391000	15940	15980	15980	15940	932
275	20241206	135700	2417512620	15980	15980	15990	15980	163
276	20241206	135600	2414907770	15990	15990	15990	15980	416
277	20241206	135500	2408257010	15990	15990	16000	15990	92
278	20241206	135400	2406785920	16000	16000	16000	16000	1
279	20241206	135300	2406769920	15990	15990	16000	15990	93
280	20241206	135200	2405282790	15990	15990	16000	15990	40
281	20241206	135100	2404643180	15990	15990	15990	15990	83
282	20241206	135000	2403316010	15980	15970	15980	15970	41
283	20241206	134900	2402660890	15980	15980	15980	15980	30
284	20241206	134800	2402181490	15980	15980	15980	15980	11
285	20241206	134700	2402005710	15990	15970	15990	15970	80
286	20241206	134600	2400727910	15970	15970	15970	15960	94
287	20241206	134500	2399226780	15980	15990	15990	15960	2021
288	20241206	134400	2366956110	15980	15990	15990	15980	7
289	20241206	134300	2366844240	15990	15990	15990	15990	20
290	20241206	134200	2366524440	15980	15990	15990	15980	15
291	20241206	134100	2366284640	15990	16000	16000	15990	323
292	20241206	134000	2361119680	16000	16000	16000	15990	9
293	20241206	133900	2360975740	16000	16000	16000	16000	107
294	20241206	133800	2359263740	15990	16000	16000	15990	7
295	20241206	133700	2359151790	15990	15980	15990	15980	123
296	20241206	133600	2357185090	15980	15990	15990	15980	90
297	20241206	133500	2355746440	15980	15980	15980	15970	93
298	20241206	133400	2354260370	15980	15980	15980	15980	114
299	20241206	133300	2352438650	15990	15980	15990	15980	6
300	20241206	133200	2352342760	15990	15980	15990	15980	284
301	20241206	133100	2347804000	15980	15970	15980	15970	34
302	20241206	133000	2347261010	15980	15980	15980	15980	20
303	20241206	132900	2346941410	15970	15970	15980	15970	15
304	20241206	132800	2346701780	15970	15990	15990	15970	180
305	20241206	132700	2343825200	15980	15980	15980	15980	194
306	20241206	132600	2340725080	15980	15970	15980	15970	56
307	20241206	132500	2339830210	15980	15980	15980	15970	12
308	20241206	132400	2339638510	15980	15980	15980	15970	90
309	20241206	132300	2338200320	15980	15980	15980	15970	473
310	20241206	132200	2330641840	15980	15980	15980	15980	45
311	20241206	132100	2329922740	15970	15980	15980	15970	7
312	20241206	132000	2329810930	15980	15970	15980	15970	45
313	20241206	131900	2329091890	15970	15980	15980	15970	82
314	20241206	131800	2327782290	15980	15980	15980	15970	24
315	20241206	131700	2327398820	15980	15980	15980	15980	2
316	20241206	131600	2327366860	15980	15980	15980	15970	15
317	20241206	131500	2327127290	15970	15980	15980	15970	10
318	20241206	131400	2326967500	15980	15980	15980	15970	28
319	20241206	131300	2326520120	15980	15980	15980	15980	1
320	20241206	131200	2326504140	15970	15970	15990	15970	96
321	20241206	131100	2324970480	15920	15960	15970	15920	524
322	20241206	131000	2316607760	15950	15960	15960	15950	31
323	20241206	130900	2316113050	15950	15930	15950	15930	560
324	20241206	130800	2307189860	15920	15920	15930	15920	239
325	20241206	130700	2303384240	15920	15930	15930	15920	236
326	20241206	130600	2299625220	15930	15930	15940	15930	540
327	20241206	130500	2291017680	15930	15910	15940	15900	149
328	20241206	130400	2288647050	15900	15980	15980	15900	9972
329	20241206	130300	2129635650	15980	15980	15980	15970	38
330	20241206	130200	2129028470	15980	15980	15980	15980	22
331	20241206	130100	2128676910	15970	15990	16000	15970	1012
332	20241206	130000	2112507840	16000	16000	16000	15990	70
333	20241206	125900	2111388240	16010	16000	16010	16000	56
334	20241206	125800	2110492230	16000	16000	16010	16000	202
335	20241206	125700	2107260220	16000	15990	16000	15990	142
336	20241206	125600	2104989610	15990	16000	16000	15990	129
337	20241206	125500	2102926890	15990	15990	16000	15990	177
338	20241206	125400	2100095640	16000	16000	16000	15990	50
339	20241206	125300	2099295900	15990	16000	16000	15990	78
340	20241206	125200	2098048660	16000	16000	16000	15990	138
341	20241206	125100	2095841350	16000	16010	16010	16000	97
342	20241206	125000	2094289280	16010	16010	16010	16000	155
343	20241206	124900	2091808980	16010	16000	16010	16000	176
344	20241206	124800	2088991960	16010	16000	16010	16000	107
345	20241206	124700	2087278950	16000	16010	16010	16000	78
346	20241206	124600	2086030870	16010	16030	16030	16010	171
347	20241206	124500	2083292440	16020	16020	16020	16020	143
348	20241206	124400	2081001580	16030	16020	16030	16020	89
349	20241206	124300	2079575730	16020	16030	16030	16020	83
350	20241206	124200	2078245860	16020	16010	16030	16010	337
351	20241206	124100	2072849280	16010	16020	16020	16010	104
352	20241206	124000	2071183990	16020	16020	16020	16010	92
353	20241206	123900	2069711010	16010	16020	16020	16010	70
354	20241206	123800	2068590300	16010	16020	16020	16010	77
355	20241206	123700	2067357520	16010	16010	16010	16010	173
356	20241206	123600	2064587790	16010	16010	16010	16000	102
357	20241206	123500	2062955510	16010	16000	16010	16000	71
358	20241206	123400	2061819500	16020	16020	16020	16000	441
359	20241206	123300	2054758670	16030	16020	16030	16020	100
360	20241206	123200	2053156430	16020	16020	16030	16020	321
361	20241206	123100	2048014000	16030	16020	16030	16020	125
362	20241206	123000	2046010300	16020	16030	16030	16020	78
363	20241206	122900	2044760650	16020	16020	16020	16020	115
364	20241206	122800	2042918350	16030	16030	16030	16020	503
365	20241206	122700	2034856330	16030	16020	16030	16020	141
366	20241206	122600	2032596950	16030	16020	16030	16020	39
367	20241206	122500	2031972110	16020	16020	16030	16020	247
368	20241206	122400	2028014190	16030	16020	16030	16020	87
369	20241206	122300	2026620340	16030	16030	16030	16020	152
370	20241206	122200	2024184850	16020	16030	16030	16020	330
371	20241206	122100	2018895740	16020	16020	16030	16020	178
372	20241206	122000	2016043550	16030	16030	16030	16020	4
373	20241206	121900	2015979450	16030	16020	16030	16020	114
374	20241206	121800	2014153110	16030	16020	16030	16020	109
375	20241206	121700	2012406920	16020	16020	16030	16020	108
376	20241206	121600	2010676750	16020	16040	16050	16020	165
377	20241206	121500	2008031050	16040	16040	16040	16040	19
378	20241206	121400	2007726290	16040	16040	16040	16040	101
379	20241206	121300	2006106250	16040	16010	16050	16010	255
380	20241206	121200	2002019890	16010	16010	16010	16010	164
381	20241206	121100	1999394250	16030	16040	16040	16030	64
382	20241206	121000	1998368140	16040	16010	16040	16010	541
383	20241206	120900	1989697770	16030	16030	16040	16030	26
384	20241206	120800	1989280920	16010	16010	16040	16010	152
385	20241206	120700	1986846350	16010	16010	16030	16010	163
386	20241206	120600	1984236400	16020	16020	16020	16010	116
387	20241206	120500	1982378830	16020	16010	16020	16000	162
388	20241206	120400	1979785710	16010	16000	16010	16000	88
389	20241206	120300	1978377680	16010	16000	16010	16000	57
390	20241206	120200	1977465210	16000	16000	16010	16000	98
391	20241206	120100	1975897130	16000	16010	16010	16000	73
392	20241206	120000	1974729090	16000	16010	16010	16000	77
393	20241206	115900	1973497080	16010	16010	16010	16000	216
394	20241206	115800	1970039820	16010	16010	16020	16010	103
395	20241206	115700	1968390780	16010	16020	16020	16010	28
396	20241206	115600	1967942390	16020	16020	16020	16020	88
397	20241206	115500	1966532630	16020	16040	16040	16020	208
398	20241206	115400	1963200250	16050	16040	16050	16040	141
399	20241206	115300	1960938410	16050	16030	16050	16020	92
400	20241206	115200	1959463680	16030	16010	16030	16010	115
401	20241206	115100	1957622070	16020	16020	16020	16010	57
402	20241206	115000	1956708990	16010	16010	16010	16010	118
403	20241206	114900	1954819810	16000	16010	16010	16000	133
404	20241206	114800	1952691230	16010	16000	16020	16000	84
405	20241206	114700	1951347070	16020	16000	16020	16000	148
406	20241206	114600	1948978340	16030	16000	16030	16000	70
407	20241206	114500	1947858310	16040	16040	16040	16040	7
408	20241206	114400	1947746030	15980	15990	16050	15980	139
409	20241206	114300	1945522260	15980	16040	16040	15980	291
410	20241206	114200	1940860940	16040	16060	16070	16040	106
411	20241206	114100	1939159660	16070	16040	16070	16030	196
412	20241206	114000	1936016340	16040	16060	16060	16040	1136
413	20241206	113900	1917783780	16060	16070	16070	16060	5
414	20241206	113800	1917703440	16070	16060	16070	16050	860
415	20241206	113700	1903883850	16060	16060	16070	16060	68
416	20241206	113600	1902791760	16060	16050	16060	16050	150
417	20241206	113500	1900384050	16050	16050	16050	16040	138
418	20241206	113400	1898169850	16050	16030	16050	16030	106
419	20241206	113300	1896470260	16040	16060	16060	16030	180
420	20241206	113200	1893584560	16030	16020	16050	16020	136
421	20241206	113100	1891404940	16030	16010	16060	15950	4081
422	20241206	113000	1826283890	16060	15980	16080	15960	1929
423	20241206	112900	1795387860	15990	16080	16090	15990	8165
424	20241206	112800	1664712190	16120	16070	16130	16040	4302
425	20241206	112700	1595651380	16110	16080	16110	16060	251
426	20241206	112600	1591612660	16080	16070	16080	16070	862
427	20241206	112500	1577752150	16060	16150	16150	16060	19516
428	20241206	112400	1263858680	16130	16140	16140	16130	143
429	20241206	112300	1261551350	16140	16140	16140	16130	77
430	20241206	112200	1260309320	16140	16130	16140	16130	80
431	20241206	112100	1259018810	16140	16140	16140	16130	146
432	20241206	112000	1256662420	16140	16130	16140	16130	184
433	20241206	111900	1253694440	16130	16080	16130	16070	1313
434	20241206	111800	1232549930	16070	16070	16080	16070	349
435	20241206	111700	1226939730	16070	16070	16070	16060	463
436	20241206	111600	1219500160	16070	16070	16070	16060	1400
437	20241206	111500	1197004240	16070	16060	16070	16060	15
438	20241206	111400	1196763330	16060	16070	16070	16060	278
439	20241206	111300	1192296580	16070	16060	16070	16060	187
440	20241206	111200	1189293290	16060	16050	16060	16050	73
441	20241206	111100	1188121610	16050	16050	16060	16050	83
442	20241206	111000	1186789370	16050	16040	16050	16040	269
443	20241206	110900	1182473570	16060	16090	16090	16040	366
444	20241206	110800	1176590650	16080	16100	16100	16080	70
445	20241206	110700	1175465030	16080	16060	16080	16020	877
446	20241206	110600	1161377470	16060	16050	16060	16010	321
447	20241206	110500	1156228790	16050	16020	16070	16000	364
448	20241206	110400	1150393380	15990	16030	16030	15990	353
449	20241206	110300	1144738810	16040	16030	16040	16030	55
450	20241206	110200	1143857110	16030	15980	16030	15980	1126
451	20241206	110100	1125830110	15970	15960	15970	15960	290
452	20241206	110000	1121200100	15950	15980	15990	15950	126
453	20241206	105900	1119186490	15980	15950	15990	15950	125
454	20241206	105800	1117188740	15940	16010	16010	15930	164
455	20241206	105700	1114570670	16000	15940	16000	15930	579
456	20241206	105600	1105334880	15940	15920	15940	15920	289
457	20241206	105500	1100731400	15920	15940	15940	15920	170
458	20241206	105400	1098024420	15930	15930	15930	15910	153
459	20241206	105300	1095588740	15900	16060	16060	15890	11731
460	20241206	105200	907871930	16060	16100	16100	16050	895
461	20241206	105100	893476610	16100	16090	16100	16090	213
462	20241206	105000	890049020	16090	16090	16100	16090	91
463	20241206	104900	888584730	16090	16100	16100	16090	1046
464	20241206	104800	871754470	16090	16100	16100	16090	122
465	20241206	104700	869791470	16100	16110	16110	16090	120
466	20241206	104600	867860140	16110	16100	16110	16090	233
467	20241206	104500	864108860	16100	16110	16110	16100	4145
468	20241206	104400	797352830	16110	16130	16130	16110	2528
469	20241206	104300	756601320	16130	16120	16130	16120	136
470	20241206	104200	754408500	16120	16120	16120	16120	71
471	20241206	104100	753263980	16120	16120	16130	16120	76
472	20241206	104000	752038850	16130	16130	16130	16120	271
473	20241206	103900	747667760	16130	16130	16130	16130	12
474	20241206	103800	747474200	16130	16130	16130	16130	102
475	20241206	103700	745828940	16140	16130	16140	16130	176
476	20241206	103600	742989850	16120	16130	16130	16120	259
477	20241206	103500	738812880	16130	16130	16130	16130	165
478	20241206	103400	736151430	16130	16120	16130	16120	156
479	20241206	103300	733635910	16120	16120	16120	16120	1
480	20241206	103200	733619790	16130	16130	16140	16130	163
481	20241206	103100	730989990	16130	16130	16140	16130	107
482	20241206	103000	729263990	16140	16150	16150	16140	149
483	20241206	102900	726859070	16150	16170	16170	16140	1302
484	20241206	102800	705826250	16160	16160	16180	16160	407
485	20241206	102700	699249020	16160	16170	16180	16160	1127
486	20241206	102600	681026260	16170	16190	16190	16170	3046
487	20241206	102500	631728420	16190	16220	16220	16180	2589
488	20241206	102400	589787320	16220	16220	16230	16220	201
489	20241206	102300	586526470	16220	16230	16230	16220	403
490	20241206	102200	579987770	16220	16230	16250	16220	592
491	20241206	102100	570378130	16230	16230	16230	16220	453
492	20241206	102000	563026760	16230	16240	16240	16230	372
493	20241206	101900	556988920	16240	16270	16280	16230	3564
494	20241206	101800	499065470	16280	16280	16280	16270	477
495	20241206	101700	491301630	16280	16300	16300	16280	2815
496	20241206	101600	445426360	16300	16320	16320	16300	1384
497	20241206	101500	422853290	16320	16320	16330	16320	246
498	20241206	101400	418838550	16320	16340	16340	16310	1620
499	20241206	101300	392385050	16350	16350	16350	16330	2231
500	20241206	101200	355913680	16360	16360	16360	16360	201
501	20241206	101100	352625320	16360	16360	16360	16360	225
502	20241206	101000	348944320	16360	16370	16370	16360	263
503	20241206	100900	344640920	16370	16360	16380	16360	86
504	20241206	100800	343232720	16360	16380	16380	16360	209
505	20241206	100700	339813010	16370	16370	16370	16370	186
506	20241206	100600	336768190	16360	16360	16360	16360	69
507	20241206	100500	335639350	16370	16380	16390	16370	122
508	20241206	100400	333641740	16390	16360	16390	16360	219
509	20241206	100300	330057430	16370	16370	16370	16360	44
510	20241206	100200	329337500	16370	16370	16380	16370	101
511	20241206	100100	327683630	16370	16370	16370	16360	184
512	20241206	100000	324672240	16360	16370	16370	16360	116
513	20241206	095900	322774080	16370	16380	16380	16370	916
514	20241206	095800	307776660	16380	16400	16410	16380	1123
515	20241206	095700	289370130	16400	16400	16400	16400	128
516	20241206	095600	287270930	16400	16420	16420	16400	91
517	20241206	095500	285778240	16430	16420	16430	16400	495
518	20241206	095400	277654150	16410	16420	16420	16410	175
519	20241206	095300	274781730	16420	16420	16420	16410	188
520	20241206	095200	271695460	16410	16420	16420	16410	157
521	20241206	095100	269118280	16410	16410	16420	16410	134
522	20241206	095000	266918340	16420	16420	16420	16420	87
523	20241206	094900	265489800	16430	16420	16430	16420	133
524	20241206	094800	263305440	16430	16430	16430	16430	172
525	20241206	094700	260479480	16440	16450	16450	16440	75
526	20241206	094600	259246410	16440	16440	16440	16440	69
527	20241206	094500	258112050	16440	16440	16440	16440	5
528	20241206	094400	258029850	16450	16460	16470	16450	80
529	20241206	094300	256713040	16460	16460	16460	16460	112
530	20241206	094200	254869520	16450	16450	16450	16450	507
531	20241206	094100	246529370	16450	16470	16470	16420	232
532	20241206	094000	242714690	16450	16430	16450	16430	101
533	20241206	093900	241055000	16430	16460	16460	16430	45
534	20241206	093800	240314900	16460	16440	16470	16440	222
535	20241206	093700	236662030	16440	16440	16440	16440	118
536	20241206	093600	234722110	16450	16430	16450	16430	217
537	20241206	093500	231155360	16430	16430	16430	16420	177
538	20241206	093400	228247330	16420	16410	16420	16410	539
539	20241206	093300	219401070	16410	16430	16430	16410	783
540	20241206	093200	206546130	16430	16440	16450	16420	407
541	20241206	093100	199858200	16450	16450	16450	16450	101
542	20241206	093000	198196750	16460	16490	16490	16460	2100
543	20241206	092900	163604590	16490	16480	16490	16480	130
544	20241206	092800	161461680	16510	16520	16520	16480	1069
545	20241206	092700	143834340	16520	16510	16520	16510	80
546	20241206	092600	142512790	16520	16520	16530	16520	100
547	20241206	092500	140860130	16530	16500	16530	16500	76
548	20241206	092400	139605950	16530	16530	16530	16500	145
549	20241206	092300	137211630	16510	16510	16530	16510	145
550	20241206	092200	134816900	16510	16500	16510	16500	141
551	20241206	092100	132489680	16500	16500	16500	16500	20
552	20241206	092000	132159680	16500	16510	16510	16500	141
553	20241206	091900	129832470	16510	16510	16510	16510	144
554	20241206	091800	127455030	16500	16500	16500	16490	276
555	20241206	091700	122901730	16500	16510	16510	16490	828
556	20241206	091600	109235910	16510	16520	16520	16510	49
557	20241206	091500	108426480	16540	16510	16540	16510	138
558	20241206	091400	106145430	16510	16520	16520	16510	90
559	20241206	091300	104659320	16520	16490	16540	16480	185
560	20241206	091200	101604780	16480	16530	16530	16480	1626
561	20241206	091100	74760320	16540	16570	16570	16540	807
562	20241206	091000	61395280	16590	16560	16590	16560	115
563	20241206	090900	59490410	16560	16560	16560	16560	12
564	20241206	090800	59291690	16560	16580	16580	16560	123
565	20241206	090700	57254080	16550	16580	16660	16550	209
566	20241206	090600	53787040	16570	16580	16580	16540	1116
567	20241206	090500	35312420	16580	16540	16580	16540	141
568	20241206	090400	32978750	16530	16530	16530	16530	69
569	20241206	090300	31838180	16670	16650	16670	16650	131
570	20241206	090200	29656450	16650	16540	16650	16540	154
571	20241206	090100	27109070	16530	16530	16530	16530	69
572	20241206	090000	25968500	16520	16530	16530	16520	1571